Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.19 | 11.33 | 10.71 | 10.85 | 14,327,540 | -0.02(-0.19%) |
Jan 29, 2004 | 11.04 | 11.07 | 10.79 | 10.87 | 4,717,480 | -0.16(-1.45%) |
Jan 28, 2004 | 11.03 | 11.09 | 10.95 | 11.03 | 6,210,675 | +0.08(+0.70%) |
Jan 27, 2004 | 10.88 | 10.99 | 10.84 | 10.95 | 6,306,958 | +0.12(+1.15%) |
Jan 26, 2004 | 10.89 | 10.91 | 10.81 | 10.83 | 5,586,633 | -0.03(-0.26%) |
Jan 23, 2004 | 10.97 | 10.97 | 10.85 | 10.86 | 5,214,634 | -0.01(-0.06%) |
Jan 22, 2004 | 10.91 | 10.94 | 10.83 | 10.86 | 4,126,495 | +0.03(+0.32%) |
Jan 21, 2004 | 10.77 | 10.90 | 10.77 | 10.83 | 4,155,510 | +0.12(+1.17%) |
Jan 20, 2004 | 10.67 | 10.76 | 10.65 | 10.70 | 6,580,942 | +0.07(+0.65%) |
Jan 16, 2004 | 10.70 | 10.70 | 10.56 | 10.63 | 6,391,405 | -0.03(-0.32%) |
Jan 15, 2004 | 10.67 | 10.74 | 10.58 | 10.67 | 6,091,005 | +0.03(+0.33%) |
Jan 14, 2004 | 10.52 | 10.65 | 10.52 | 10.63 | 8,043,822 | +0.21(+1.99%) |
Jan 13, 2004 | 10.39 | 10.46 | 10.34 | 10.43 | 3,584,447 | +0.07(+0.67%) |
Jan 12, 2004 | 10.36 | 10.39 | 10.32 | 10.36 | 3,156,438 | -0.02(-0.20%) |
Jan 09, 2004 | 10.58 | 10.60 | 10.39 | 10.38 | 2,434,958 | -0.15(-1.45%) |
Jan 08, 2004 | 10.56 | 10.60 | 10.52 | 10.53 | 2,617,710 | -0.03(-0.33%) |
Jan 07, 2004 | 10.73 | 10.73 | 10.54 | 10.56 | 3,204,364 | -0.14(-1.29%) |
Jan 06, 2004 | 10.69 | 10.76 | 10.65 | 10.70 | 3,132,331 | +0.03(+0.26%) |
Jan 05, 2004 | 10.60 | 10.74 | 10.60 | 10.68 | 4,195,063 | +0.10(+0.92%) |
Jan 02, 2004 | 10.55 | 10.59 | 10.50 | 10.58 | 2,517,529 | +0.03(+0.33%) |
Dec 31, 2003 | 10.51 | 10.56 | 10.47 | 10.54 | 1,974,903 | +0.01(+0.13%) |
Dec 30, 2003 | 10.50 | 10.56 | 10.50 | 10.53 | 1,991,792 | +0.00(+0.00%) |
Dec 29, 2003 | 10.55 | 10.56 | 10.48 | 10.53 | 2,165,739 | +0.02(+0.20%) |
Dec 26, 2003 | 10.55 | 10.56 | 10.49 | 10.51 | 828,879 | -0.02(-0.20%) |
Dec 24, 2003 | 10.46 | 10.56 | 10.45 | 10.53 | 3,641,900 | +0.01(+0.13%) |
Dec 23, 2003 | 10.50 | 10.53 | 10.47 | 10.52 | 2,177,287 | +0.04(+0.40%) |
Dec 22, 2003 | 10.47 | 10.52 | 10.43 | 10.47 | 2,308,793 | +0.00(+0.00%) |
Dec 19, 2003 | 10.53 | 10.56 | 10.40 | 10.47 | 3,270,766 | -0.06(-0.53%) |
Dec 18, 2003 | 10.43 | 10.54 | 10.41 | 10.53 | 3,635,548 | +0.07(+0.66%) |
Dec 17, 2003 | 10.39 | 10.48 | 10.36 | 10.46 | 3,641,611 | +0.09(+0.87%) |
Dec 16, 2003 | 10.37 | 10.42 | 10.31 | 10.37 | 2,788,048 | +0.07(+0.67%) |
Dec 15, 2003 | 10.43 | 10.43 | 10.28 | 10.30 | 3,584,736 | -0.05(-0.47%) |
Dec 12, 2003 | 10.34 | 10.39 | 10.27 | 10.35 | 2,133,981 | +0.01(+0.07%) |
Dec 11, 2003 | 10.36 | 10.40 | 10.29 | 10.34 | 2,216,407 | -0.01(-0.13%) |
Dec 10, 2003 | 10.37 | 10.54 | 10.29 | 10.36 | 3,852,945 | +0.06(+0.54%) |
Dec 09, 2003 | 10.32 | 10.34 | 10.22 | 10.30 | 2,625,794 | +0.03(+0.27%) |
Dec 08, 2003 | 10.11 | 10.29 | 10.07 | 10.27 | 2,154,479 | +0.16(+1.58%) |
Dec 05, 2003 | 10.13 | 10.18 | 10.04 | 10.11 | 1,581,683 | -0.03(-0.34%) |
Dec 04, 2003 | 10.04 | 10.11 | 10.04 | 10.15 | 2,510,311 | +0.15(+1.52%) |
Dec 03, 2003 | 9.906 | 10.02 | 9.858 | 9.996 | 4,174,565 | +0.09(+0.91%) |
Dec 02, 2003 | 9.795 | 9.934 | 9.795 | 9.906 | 3,129,155 | +0.12(+1.20%) |
Dec 01, 2003 | 9.906 | 9.913 | 9.733 | 9.788 | 4,399,613 | -0.11(-1.12%) |
Nov 28, 2003 | 9.823 | 9.906 | 9.802 | 9.899 | 1,699,909 | +0.09(+0.92%) |
Nov 26, 2003 | 9.816 | 9.837 | 9.782 | 9.809 | 1,875,154 | +0.01(+0.14%) |
Nov 25, 2003 | 9.955 | 9.955 | 9.782 | 9.795 | 4,483,627 | -0.14(-1.39%) |
Nov 24, 2003 | 9.858 | 9.948 | 9.802 | 9.934 | 4,016,065 | +0.15(+1.49%) |
Nov 21, 2003 | 9.920 | 9.934 | 9.740 | 9.788 | 2,248,020 | -0.13(-1.33%) |
Nov 20, 2003 | 9.872 | 9.976 | 9.816 | 9.920 | 3,873,732 | +0.06(+0.56%) |
Nov 19, 2003 | 9.872 | 9.899 | 9.809 | 9.865 | 1,770,354 | +0.01(+0.14%) |
Nov 18, 2003 | 9.879 | 9.906 | 9.844 | 9.851 | 2,939,186 | -0.02(-0.21%) |
Nov 17, 2003 | 9.858 | 9.906 | 9.802 | 9.872 | 2,542,357 | +0.01(+0.07%) |
Nov 14, 2003 | 9.885 | 9.927 | 9.830 | 9.865 | 2,281,222 | -0.04(-0.42%) |
Nov 13, 2003 | 9.948 | 9.955 | 9.858 | 9.906 | 3,978,966 | -0.10(-0.97%) |
Nov 12, 2003 | 9.879 | 10.04 | 9.879 | 10.00 | 2,021,962 | +0.12(+1.26%) |
Nov 11, 2003 | 9.823 | 9.906 | 9.802 | 9.879 | 1,438,196 | +0.06(+0.56%) |
Nov 10, 2003 | 9.872 | 9.927 | 9.816 | 9.823 | 1,771,942 | -0.07(-0.70%) |
Nov 07, 2003 | 9.941 | 10.04 | 9.837 | 9.892 | 2,167,471 | -0.05(-0.49%) |
Nov 06, 2003 | 9.899 | 9.941 | 9.795 | 9.941 | 1,762,559 | +0.00(+0.00%) |
Nov 05, 2003 | 10.02 | 10.03 | 9.858 | 9.941 | 1,689,371 | -0.05(-0.49%) |
Nov 04, 2003 | 9.982 | 10.11 | 9.982 | 9.989 | 3,484,843 | -0.11(-1.10%) |